Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abco Energy Inc (OP: ABCE )

0.0001 UNCHANGED
Last Price Updated: 9:48 AM EDT, Mar 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.0050 0.0060 0.0042 0.0060 111,569 +0.00(+20.00%)
Mar 30, 2022 0.0040 0.0055 0.0040 0.0050 1,712,098 +0.00(+25.00%)
Mar 29, 2022 0.0045 0.0055 0.0040 0.0040 635,000 -0.00(-4.76%)
Mar 28, 2022 0.0048 0.0050 0.0040 0.0042 728,233 -0.00(-10.64%)
Mar 25, 2022 0.0047 0.0049 0.0047 0.0047 20,003 +0.00(+4.44%)
Mar 24, 2022 0.0049 0.0049 0.0045 0.0045 11,800 -0.00(-8.16%)
Mar 23, 2022 0.0043 0.0050 0.0040 0.0049 926,956 +0.00(+22.50%)
Mar 21, 2022 0.0040 0 -0.00(-6.98%)
Mar 18, 2022 0.0040 0.0043 0.0037 0.0043 721,519 +0.00(+0.00%)
Mar 17, 2022 0.0045 0.0045 0.0041 0.0043 20,231 +0.00(+13.16%)
Mar 16, 2022 0.0045 0.0045 0.0038 0.0038 70,000 +0.00(+2.70%)
Mar 15, 2022 0.0050 0.0050 0.0037 0.0037 789,205 -0.00(-19.57%)
Mar 14, 2022 0.0051 0.0051 0.0046 0.0046 29,248 +0.00(+2.22%)
Mar 11, 2022 0.0043 0.0053 0.0040 0.0045 277,139 +0.00(+7.14%)
Mar 10, 2022 0.0043 0.0045 0.0042 0.0042 642,832 -0.00(-16.00%)
Mar 09, 2022 0.0049 0.0050 0.0040 0.0050 446,356 +0.00(+0.00%)
Mar 08, 2022 0.0052 0.0056 0.0047 0.0050 2,157,315 -0.00(-5.66%)
Mar 07, 2022 0.0039 0.0056 0.0039 0.0053 2,693,775 +0.00(+43.24%)
Mar 04, 2022 0.0043 0.0045 0.0037 0.0037 665,510 -0.00(-9.76%)
Mar 03, 2022 0.0043 0.0044 0.0041 0.0041 608,945 -0.00(-4.65%)
Mar 02, 2022 0.0041 0.0045 0.0041 0.0043 137,530 +0.00(+7.50%)
Mar 01, 2022 0.0045 0.0045 0.0040 0.0040 75,787 +0.00(+11.11%)
Feb 28, 2022 0.0044 0.0049 0.0035 0.0036 794,124 -0.00(-26.53%)
Feb 25, 2022 0.0050 0.0049 0.0039 0.0049 115,115 +0.00(+22.50%)
Feb 24, 2022 0.0040 0.0045 0.0040 0.0040 152,800 -0.00(-4.76%)
Feb 23, 2022 0.0049 0.0050 0.0040 0.0042 383,865 -0.00(-8.70%)
Feb 22, 2022 0.0048 0.0055 0.0044 0.0046 218,801 -0.00(-11.54%)
Feb 18, 2022 0.0052 0 +0.00(+20.93%)
Feb 17, 2022 0.0043 0.0051 0.0043 0.0043 536,400 -0.00(-4.44%)
Feb 16, 2022 0.0045 0.0046 0.0036 0.0045 1,033,484 +0.00(+12.50%)
Feb 15, 2022 0.0046 0.0046 0.0040 0.0040 190,259 +0.00(+0.00%)
Feb 14, 2022 0.0044 0.0044 0.0040 0.0040 1,179,600 -0.00(-13.04%)
Feb 11, 2022 0.0050 0.0050 0.0041 0.0046 54,200 +0.00(+12.20%)
Feb 10, 2022 0.0045 0.0046 0.0041 0.0041 1,762,876 -0.00(-10.87%)
Feb 09, 2022 0.0045 0.0047 0.0045 0.0046 60,250 -0.00(-6.12%)
Feb 08, 2022 0.0048 0.0049 0.0045 0.0049 386,467 +0.00(+6.52%)
Feb 07, 2022 0.0048 0.0049 0.0043 0.0046 192,962 -0.00(-4.17%)
Feb 04, 2022 0.0047 0.0048 0.0041 0.0048 553,159 +0.00(+14.29%)
Feb 03, 2022 0.0046 0.0052 0.0041 0.0042 1,091,321 -0.00(-27.59%)
Feb 02, 2022 0.0058 0.0058 0.0058 0.0058 27,250 +0.00(+16.00%)
Feb 01, 2022 0.0050 0.0055 0.0042 0.0050 586,177 +0.00(+0.00%)
Jan 31, 2022 0.0050 0.0055 0.0046 0.0050 914,940 +0.00(+16.28%)
Jan 28, 2022 0.0064 0.0064 0.0042 0.0043 3,930,463 -0.00(-28.33%)
Jan 27, 2022 0.0065 0.0065 0.0056 0.0060 388,976 -0.00(-7.69%)
Jan 26, 2022 0.0079 0.0079 0.0064 0.0065 115,184 -0.00(-12.16%)
Jan 25, 2022 0.0063 0.0080 0.0061 0.0074 746,919 +0.00(+23.33%)
Jan 24, 2022 0.0060 0.0063 0.0056 0.0060 542,764 +0.00(+0.00%)
Jan 21, 2022 0.0055 0.0060 0.0055 0.0060 942,964 +0.00(+0.00%)
Jan 20, 2022 0.0062 0.0062 0.0055 0.0060 55,638 -0.00(-3.23%)
Jan 19, 2022 0.0062 0.0070 0.0056 0.0062 1,688,563 +0.00(+12.73%)
Jan 18, 2022 0.0070 0.0075 0.0055 0.0055 2,094,815 -0.00(-21.43%)
Jan 14, 2022 0.0070 0 -0.00(-9.09%)
Jan 13, 2022 0.0075 0.0080 0.0074 0.0077 398,350 +0.00(+2.67%)
Jan 12, 2022 0.0069 0.0080 0.0069 0.0075 3,063,296 +0.00(+8.70%)
Jan 11, 2022 0.0075 0.0077 0.0066 0.0069 888,492 +0.00(+2.99%)
Jan 10, 2022 0.0072 0.0078 0.0061 0.0067 1,254,500 -0.00(-6.94%)
Jan 07, 2022 0.0072 0.0072 0.0063 0.0072 1,235,045 +0.00(+0.00%)
Jan 06, 2022 0.0062 0.0072 0.0062 0.0072 674,398 +0.00(+16.13%)
Jan 05, 2022 0.0073 0.0074 0.0060 0.0062 2,606,395 -0.00(-13.89%)
Jan 04, 2022 0.0079 0.0080 0.0063 0.0072 2,408,999 -0.00(-2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.